iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240614C00105000 | 2024-05-30 9:59AM EDT | 105.00 | 1.45 | 2.91 | 3.90 | 0.00 | - | 1 | 0 | 76.95% |
| LQD240614C00106000 | 2024-05-28 1:48PM EDT | 106.00 | 0.78 | 1.91 | 2.82 | 0.00 | - | 12 | 12 | 58.40% |
| LQD240614C00106500 | 2024-06-10 10:17AM EDT | 106.50 | 0.68 | 1.44 | 2.38 | 0.00 | - | 50 | 201 | 54.59% |
| LQD240614C00107000 | 2024-06-12 3:42PM EDT | 107.00 | 1.01 | 0.95 | 1.88 | 0.00 | - | 6 | 285 | 46.97% |
| LQD240614C00107500 | 2024-06-13 2:54PM EDT | 107.50 | 1.00 | 0.88 | 1.00 | -0.04 | -3.85% | 45 | 1,742 | 19.24% |
| LQD240614C00108000 | 2024-06-13 11:35AM EDT | 108.00 | 0.43 | 0.44 | 0.53 | -0.18 | -29.51% | 6 | 214 | 13.77% |
| LQD240614C00108500 | 2024-06-13 3:37PM EDT | 108.50 | 0.14 | 0.13 | 0.17 | -0.08 | -36.36% | 11 | 106 | 10.16% |
| LQD240614C00109000 | 2024-06-13 9:30AM EDT | 109.00 | 0.05 | 0.02 | 0.09 | -0.11 | -68.75% | 1 | 73 | 13.58% |
| LQD240614C00109500 | 2024-06-12 12:40PM EDT | 109.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 16.21% |
| LQD240614C00110000 | 2024-06-12 12:40PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 29.49% |
| LQD240614C00112000 | 2024-06-03 10:47AM EDT | 112.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 32 | 61 | 50.59% |
| LQD240614C00113000 | 2024-05-15 11:23AM EDT | 113.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 110 | 51.17% |
| LQD240614C00114000 | 2024-05-13 10:26AM EDT | 114.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 59.38% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240614P00095000 | 2024-05-14 1:34PM EDT | 95.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 110 | 131.64% |
| LQD240614P00096000 | 2024-05-14 1:37PM EDT | 96.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 200 | 137 | 122.66% |
| LQD240614P00097000 | 2024-06-03 10:47AM EDT | 97.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 33 | 173 | 114.06% |
| LQD240614P00098000 | 2024-05-15 11:15AM EDT | 98.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 140 | 105.08% |
| LQD240614P00099000 | 2024-05-16 11:31AM EDT | 99.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 135 | 96.09% |
| LQD240614P00099500 | 2024-05-24 11:26AM EDT | 99.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 160 | 91.80% |
| LQD240614P00100000 | 2024-05-20 11:21AM EDT | 100.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 200 | 87.11% |
| LQD240614P00101000 | 2024-06-10 10:13AM EDT | 101.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 78.13% |
| LQD240614P00103000 | 2024-06-03 9:30AM EDT | 103.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 60.16% |
| LQD240614P00103500 | 2024-05-31 3:21PM EDT | 103.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 6 | 4 | 52.34% |
| LQD240614P00104000 | 2024-06-11 1:06PM EDT | 104.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 50.98% |
| LQD240614P00104500 | 2024-05-29 3:39PM EDT | 104.50 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 54.88% |
| LQD240614P00105000 | 2024-06-11 1:31PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 579 | 727 | 49.61% |
| LQD240614P00105500 | 2024-06-12 9:49AM EDT | 105.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 25.00% |
| LQD240614P00106000 | 2024-06-11 3:50PM EDT | 106.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 4,220 | 2,721 | 21.09% |
| LQD240614P00106500 | 2024-06-12 10:07AM EDT | 106.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 14 | 5,492 | 29.69% |
| LQD240614P00107000 | 2024-06-13 1:10PM EDT | 107.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 1 | 2,189 | 24.02% |
| LQD240614P00107500 | 2024-06-13 9:30AM EDT | 107.50 | 0.05 | 0.01 | 0.04 | -0.32 | -86.49% | 12 | 13 | 12.70% |
| LQD240614P00108000 | 2024-06-13 3:56PM EDT | 108.00 | 0.06 | 0.05 | 0.08 | -0.18 | -75.00% | 13 | 28 | 9.57% |
© 2024 Yahoo. All rights reserved.